Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.156 | 4.228 | 3.975 | 4.110 | 18,375 | -0.05(-1.09%) |
Nov 29, 2004 | 4.119 | 4.219 | 3.939 | 4.156 | 70,068 | +0.17(+4.31%) |
Nov 26, 2004 | 3.839 | 4.020 | 3.839 | 3.984 | 14,943 | -0.03(-0.68%) |
Nov 24, 2004 | 3.839 | 4.020 | 3.839 | 4.011 | 81,359 | -0.01(-0.22%) |
Nov 23, 2004 | 3.885 | 4.020 | 3.848 | 4.020 | 33,429 | +0.02(+0.45%) |
Nov 22, 2004 | 3.885 | 4.138 | 3.867 | 4.002 | 49,590 | -0.18(-4.32%) |
Nov 19, 2004 | 4.083 | 4.183 | 3.939 | 4.183 | 52,800 | -0.06(-1.49%) |
Nov 18, 2004 | 4.291 | 4.300 | 4.083 | 4.246 | 32,765 | +0.05(+1.08%) |
Nov 17, 2004 | 4.291 | 4.427 | 4.156 | 4.201 | 45,937 | -0.10(-2.31%) |
Nov 16, 2004 | 4.336 | 4.400 | 4.147 | 4.300 | 24,241 | -0.11(-2.46%) |
Nov 15, 2004 | 4.192 | 4.418 | 4.192 | 4.409 | 35,975 | +0.01(+0.21%) |
Nov 12, 2004 | 4.372 | 4.418 | 4.119 | 4.400 | 22,581 | -0.03(-0.59%) |
Nov 11, 2004 | 4.381 | 4.427 | 4.336 | 4.426 | 10,183 | -0.04(-0.83%) |
Nov 10, 2004 | 4.418 | 4.553 | 4.228 | 4.463 | 54,682 | +0.11(+2.49%) |
Nov 09, 2004 | 4.147 | 4.381 | 4.138 | 4.354 | 23,909 | +0.08(+1.90%) |
Nov 08, 2004 | 3.993 | 4.318 | 3.984 | 4.273 | 29,444 | +0.05(+1.07%) |
Nov 05, 2004 | 4.065 | 4.354 | 4.065 | 4.228 | 46,934 | -0.02(-0.43%) |
Nov 04, 2004 | 3.984 | 4.273 | 3.984 | 4.246 | 30,329 | +0.05(+1.08%) |
Nov 03, 2004 | 3.903 | 4.273 | 3.857 | 4.201 | 49,147 | +0.09(+2.20%) |
Nov 02, 2004 | 3.650 | 4.110 | 3.568 | 4.110 | 60,881 | +0.04(+0.89%) |
Nov 01, 2004 | 3.876 | 4.264 | 3.839 | 4.074 | 18,485 | -0.21(-4.85%) |
Oct 29, 2004 | 3.848 | 4.282 | 3.794 | 4.282 | 73,832 | +0.33(+8.47%) |
Oct 28, 2004 | 3.839 | 3.948 | 3.839 | 3.948 | 10,073 | +0.11(+2.82%) |
Oct 27, 2004 | 3.803 | 3.948 | 3.803 | 3.839 | 11,844 | -0.08(-2.07%) |
Oct 26, 2004 | 4.192 | 4.192 | 3.839 | 3.921 | 28,337 | -0.23(-5.65%) |
Oct 25, 2004 | 4.255 | 4.463 | 3.839 | 4.156 | 55,346 | -0.14(-3.16%) |
Oct 22, 2004 | 3.722 | 4.472 | 3.713 | 4.291 | 170,025 | +0.74(+20.86%) |
Oct 21, 2004 | 3.632 | 3.722 | 3.532 | 3.550 | 41,510 | -0.08(-2.24%) |
Oct 20, 2004 | 3.650 | 3.650 | 3.623 | 3.632 | 6,973 | -0.11(-2.90%) |
Oct 19, 2004 | 3.641 | 3.785 | 3.623 | 3.740 | 22,027 | +0.11(+2.99%) |
Oct 18, 2004 | 3.641 | 3.785 | 3.614 | 3.632 | 28,226 | -0.04(-0.99%) |
Oct 15, 2004 | 3.668 | 3.785 | 3.668 | 3.668 | 3,320 | -0.05(-1.46%) |
Oct 14, 2004 | 3.830 | 3.830 | 3.641 | 3.722 | 8,412 | -0.06(-1.67%) |
Oct 13, 2004 | 3.632 | 3.794 | 3.632 | 3.785 | 42,395 | -0.07(-1.87%) |
Oct 12, 2004 | 3.614 | 3.857 | 3.614 | 3.857 | 12,840 | +0.09(+2.40%) |
Oct 11, 2004 | 3.632 | 3.876 | 3.614 | 3.767 | 27,341 | -0.09(-2.34%) |
Oct 08, 2004 | 3.659 | 3.876 | 3.659 | 3.857 | 24,906 | +0.05(+1.43%) |
Oct 07, 2004 | 3.785 | 3.876 | 3.758 | 3.803 | 22,249 | -0.15(-3.88%) |
Oct 06, 2004 | 3.957 | 3.975 | 3.650 | 3.957 | 44,498 | -0.10(-2.45%) |
Oct 05, 2004 | 3.803 | 4.092 | 3.803 | 4.056 | 57,007 | +0.17(+4.42%) |
Oct 04, 2004 | 3.885 | 3.903 | 3.767 | 3.885 | 39,406 | +0.04(+0.94%) |
Oct 01, 2004 | 3.740 | 3.885 | 3.668 | 3.848 | 32,211 | +0.11(+2.90%) |
Sep 30, 2004 | 3.704 | 3.803 | 3.659 | 3.740 | 14,943 | -0.05(-1.43%) |
Sep 29, 2004 | 3.659 | 3.885 | 3.659 | 3.794 | 21,806 | +0.07(+1.94%) |
Sep 28, 2004 | 3.749 | 3.794 | 3.704 | 3.722 | 15,497 | -0.13(-3.29%) |
Sep 27, 2004 | 3.641 | 3.848 | 3.641 | 3.848 | 31,326 | +0.02(+0.47%) |
Sep 24, 2004 | 3.641 | 3.830 | 3.641 | 3.830 | 32,986 | +0.05(+1.19%) |
Sep 23, 2004 | 3.632 | 3.857 | 3.623 | 3.785 | 30,329 | -0.01(-0.24%) |
Sep 22, 2004 | 3.704 | 3.903 | 3.668 | 3.794 | 51,140 | -0.03(-0.71%) |
Sep 21, 2004 | 3.957 | 3.975 | 3.415 | 3.821 | 97,188 | -0.08(-2.08%) |
Sep 20, 2004 | 3.839 | 3.903 | 3.759 | 3.903 | 54,793 | +0.05(+1.41%) |
Sep 17, 2004 | 3.614 | 3.930 | 3.559 | 3.848 | 93,314 | +0.26(+7.30%) |
Sep 16, 2004 | 3.550 | 3.586 | 3.469 | 3.586 | 24,795 | -0.03(-0.75%) |
Sep 15, 2004 | 3.261 | 3.659 | 3.261 | 3.614 | 87,447 | +0.24(+7.24%) |
Sep 14, 2004 | 3.297 | 3.487 | 3.252 | 3.370 | 29,997 | +0.03(+0.81%) |
Sep 13, 2004 | 3.315 | 3.469 | 3.279 | 3.343 | 28,890 | +0.10(+3.06%) |
Sep 10, 2004 | 3.243 | 3.315 | 3.162 | 3.243 | 26,022 | +0.01(+0.28%) |
Sep 09, 2004 | 2.882 | 3.315 | 2.828 | 3.234 | 91,654 | +0.38(+13.29%) |
Sep 08, 2004 | 2.665 | 2.855 | 2.665 | 2.855 | 33,540 | +0.18(+6.76%) |
Sep 07, 2004 | 2.629 | 2.801 | 2.575 | 2.674 | 54,903 | -0.13(-4.52%) |
Sep 03, 2004 | 2.782 | 2.801 | 2.629 | 2.801 | 13,393 | +0.01(+0.32%) |
Sep 02, 2004 | 2.746 | 2.791 | 2.520 | 2.791 | 7,527 | +0.04(+1.31%) |